|
 Great Basin Gold - [Ticker: GBG] |     | | Última Transacción | 0,700 | Hora de Cotización | 2017-05-12 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,700 | Mínimo | 0,700 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,700 | PER | 0,00% | | Apertura | 0,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GBG desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-31 | 1,93 | 670.300 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2006-02-01 | 1,88 | 163.000 | 1,93 | 1,87 | 1,92 | 00:00:00 | | 2006-02-02 | 1,83 | 223.800 | 1,89 | 1,82 | 1,82 | 00:00:00 | | 2006-02-03 | 1,78 | 243.300 | 1,88 | 1,77 | 1,85 | 00:00:00 | | 2006-02-06 | 1,73 | 322.400 | 1,81 | 1,70 | 1,76 | 00:00:00 | | 2006-02-07 | 1,61 | 650.900 | 1,72 | 1,57 | 1,68 | 00:00:00 | | 2006-02-08 | 1,56 | 720.800 | 1,56 | 1,50 | 1,52 | 00:00:00 | | 2006-02-09 | 1,70 | 364.600 | 1,71 | 1,60 | 1,63 | 00:00:00 | | 2006-02-10 | 1,65 | 233.800 | 1,69 | 1,61 | 1,68 | 00:00:00 | | 2006-02-13 | 1,58 | 221.400 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2006-02-14 | 1,60 | 184.900 | 1,62 | 1,55 | 1,57 | 00:00:00 | | 2006-02-15 | 1,59 | 122.100 | 1,63 | 1,55 | 1,63 | 00:00:00 | | 2006-02-16 | 1,62 | 108.000 | 1,62 | 1,55 | 1,59 | 00:00:00 | | 2006-02-17 | 1,69 | 259.100 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2006-02-21 | 1,70 | 162.300 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2006-02-22 | 1,74 | 105.600 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2006-02-23 | 1,74 | 133.800 | 1,76 | 1,70 | 1,72 | 00:00:00 | | 2006-02-24 | 1,85 | 330.800 | 1,87 | 1,72 | 1,77 | 00:00:00 | | 2006-02-27 | 1,83 | 148.600 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2006-02-28 | 1,82 | 129.200 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2006-03-01 | 1,88 | 262.600 | 1,90 | 1,82 | 1,83 | 00:00:00 | | 2006-03-02 | 1,91 | 278.200 | 1,94 | 1,86 | 1,88 | 00:00:00 | | 2006-03-03 | 1,96 | 294.700 | 1,97 | 1,89 | 1,91 | 00:00:00 | | 2006-03-06 | 1,86 | 248.200 | 1,97 | 1,85 | 1,95 | 00:00:00 | | 2006-03-07 | 1,80 | 151.100 | 1,86 | 1,75 | 1,83 | 00:00:00 | | 2006-03-08 | 1,77 | 278.900 | 1,77 | 1,72 | 1,76 | 00:00:00 | | 2006-03-09 | 1,86 | 324.900 | 1,87 | 1,74 | 1,75 | 00:00:00 | | 2006-03-10 | 1,90 | 194.400 | 1,91 | 1,68 | 1,80 | 00:00:00 | | 2006-03-13 | 1,90 | 176.700 | 1,94 | 1,86 | 1,94 | 00:00:00 | | 2006-03-14 | 1,88 | 74.700 | 1,90 | 1,83 | 1,89 | 00:00:00 | | 2006-03-15 | 1,95 | 207.800 | 1,95 | 1,89 | 1,90 | 00:00:00 | | 2006-03-16 | 1,93 | 140.000 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2006-03-17 | 1,90 | 128.900 | 1,93 | 1,86 | 1,93 | 00:00:00 | | 2006-03-20 | 1,87 | 57.100 | 1,90 | 1,82 | 1,86 | 00:00:00 | | 2006-03-21 | 1,86 | 122.500 | 1,87 | 1,82 | 1,83 | 00:00:00 | | 2006-03-22 | 1,87 | 45.400 | 1,87 | 1,84 | 1,85 | 00:00:00 | | 2006-03-23 | 1,85 | 79.600 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2006-03-24 | 1,82 | 264.500 | 1,87 | 1,81 | 1,86 | 00:00:00 | | 2006-03-27 | 1,83 | 163.500 | 1,87 | 1,82 | 1,85 | 00:00:00 | | 2006-03-28 | 1,84 | 83.000 | 1,86 | 1,83 | 1,85 | 00:00:00 | | 2006-03-29 | 1,90 | 203.700 | 1,91 | 1,83 | 1,84 | 00:00:00 | | 2006-03-30 | 2,02 | 1.000.400 | 2,06 | 1,92 | 1,93 | 00:00:00 | | 2006-03-31 | 2,21 | 997.100 | 2,23 | 2,03 | 2,03 | 00:00:00 | | 2006-04-03 | 2,15 | 797.500 | 2,24 | 2,10 | 2,21 | 00:00:00 | | 2006-04-04 | 2,11 | 360.000 | 2,15 | 2,09 | 2,12 | 00:00:00 | | 2006-04-05 | 2,17 | 213.500 | 2,18 | 2,08 | 2,10 | 00:00:00 | | 2006-04-06 | 2,25 | 619.700 | 2,40 | 2,18 | 2,18 | 00:00:00 | | 2006-04-07 | 2,21 | 217.600 | 2,25 | 2,17 | 2,25 | 00:00:00 | | 2006-04-10 | 2,24 | 300.200 | 2,27 | 2,20 | 2,25 | 00:00:00 | | 2006-04-11 | 2,01 | 808.600 | 2,20 | 1,99 | 2,20 | 00:00:00 | | 2006-04-12 | 2,03 | 268.600 | 2,05 | 2,01 | 2,01 | 00:00:00 | | 2006-04-13 | 2,12 | 383.400 | 2,14 | 1,98 | 2,00 | 00:00:00 | | 2006-04-17 | 2,25 | 470.300 | 2,29 | 2,15 | 2,15 | 00:00:00 | | 2006-04-18 | 2,23 | 279.200 | 2,28 | 2,21 | 2,26 | 00:00:00 | | 2006-04-19 | 2,17 | 432.200 | 2,26 | 2,13 | 2,25 | 00:00:00 | | 2006-04-20 | 2,06 | 487.500 | 2,15 | 2,03 | 2,15 | 00:00:00 | | 2006-04-21 | 2,18 | 377.000 | 2,18 | 2,06 | 2,06 | 00:00:00 | | 2006-04-24 | 2,22 | 265.500 | 2,23 | 2,14 | 2,15 | 00:00:00 | | 2006-04-25 | 2,20 | 231.900 | 2,27 | 2,18 | 2,24 | 00:00:00 | | 2006-04-26 | 2,23 | 194.900 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2006-04-27 | 2,17 | 195.400 | 2,21 | 2,15 | 2,19 | 00:00:00 | | 2006-04-28 | 2,21 | 337.600 | 2,24 | 2,13 | 2,17 | 00:00:00 | | 2006-05-01 | 2,44 | 1.000.500 | 2,44 | 2,22 | 2,22 | 00:00:00 | | 2006-05-02 | 2,40 | 638.400 | 2,51 | 2,40 | 2,46 | 00:00:00 | | 2006-05-03 | 2,25 | 484.500 | 2,46 | 2,21 | 2,45 | 00:00:00 | | 2006-05-04 | 2,35 | 308.000 | 2,40 | 2,21 | 2,25 | 00:00:00 | | 2006-05-05 | 2,33 | 209.500 | 2,40 | 2,31 | 2,39 | 00:00:00 | | 2006-05-08 | 2,23 | 351.300 | 2,33 | 2,20 | 2,30 | 00:00:00 | | 2006-05-09 | 2,36 | 557.800 | 2,41 | 2,27 | 2,35 | 00:00:00 | | 2006-05-10 | 2,31 | 346.400 | 2,36 | 2,29 | 2,33 | 00:00:00 | | 2006-05-11 | 2,12 | 600.600 | 2,43 | 2,05 | 2,37 | 00:00:00 | | 2006-05-12 | 1,99 | 914.700 | 2,13 | 1,91 | 2,13 | 00:00:00 | | 2006-05-15 | 1,73 | 920.900 | 1,94 | 1,73 | 1,91 | 00:00:00 | | 2006-05-16 | 1,73 | 689.900 | 1,87 | 1,68 | 1,74 | 00:00:00 | | 2006-05-17 | 1,68 | 615.200 | 1,91 | 1,59 | 1,91 | 00:00:00 | | 2006-05-18 | 1,69 | 377.600 | 1,73 | 1,62 | 1,70 | 00:00:00 | | 2006-05-19 | 1,73 | 525.600 | 1,73 | 1,60 | 1,70 | 00:00:00 | | 2006-05-22 | 1,71 | 215.100 | 1,74 | 1,65 | 1,72 | 00:00:00 | | 2006-05-23 | 1,78 | 410.800 | 1,82 | 1,71 | 1,71 | 00:00:00 | | 2006-05-24 | 1,71 | 176.700 | 1,75 | 1,64 | 1,75 | 00:00:00 | | 2006-05-25 | 1,83 | 202.300 | 1,87 | 1,74 | 1,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
